Australia markets open in 5 hours 17 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.16-11.59 (-23.76%)
As of 02:43PM EDT. Market open.
In the money
Show:ListStraddle
Strike:3.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240517C000030002024-05-15 2:19PM EDT2024-05-1734.2433.4035.20-7.36-17.69%64491,481.25%
GME240621C000030002024-05-03 10:51AM EDT2024-06-2110.6033.4535.050.00-211385.94%
GME240719C000030002024-05-15 12:04PM EDT2024-07-1931.5032.6535.20-12.78-28.86%213528.13%
GME241018C000030002024-05-15 2:16PM EDT2024-10-1834.9032.3535.70-5.36-13.31%14407.81%
GME250117C000030002024-05-15 11:32AM EDT2025-01-1731.0031.8535.75-20.00-39.22%310329.88%
GME250620C000030002024-05-14 10:03AM EDT2025-06-2055.2031.5038.000.00-511177.15%
GME260116C000030002024-05-15 10:49AM EDT2026-01-1632.2931.1037.00-12.71-28.24%12170368.75%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GME240517P000030002024-05-15 2:17PM EDT2024-05-170.010.000.010.00-18200950.00%
GME240621P000030002024-05-15 10:14AM EDT2024-06-210.020.010.020.00-11403303.13%
GME240719P000030002024-05-15 1:51PM EDT2024-07-190.030.020.040.00-3132,465250.00%
GME241018P000030002024-05-15 1:55PM EDT2024-10-180.060.030.09-0.04-40.00%192468178.13%
GME250117P000030002024-05-15 2:08PM EDT2025-01-170.090.060.09-0.03-25.00%1,0153,569146.88%
GME250620P000030002024-05-15 1:37PM EDT2025-06-200.170.100.24-0.04-19.05%75242132.42%
GME260116P000030002024-05-15 2:05PM EDT2026-01-160.350.340.38-0.04-10.26%9691,796125.98%